Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
John B Sanfilippo
(NQ:
JBSS
)
95.52
+0.74 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
2.676
3.263
2.676
3.100
90,607
+0.27(+9.41%)
Apr 29, 2009
2.720
2.834
2.718
2.834
10,669
+0.09(+3.37%)
Apr 28, 2009
2.785
2.785
2.725
2.741
11,674
-0.04(-1.37%)
Apr 27, 2009
2.736
2.931
2.720
2.779
6,754
+0.06(+2.20%)
Apr 24, 2009
2.551
2.834
2.551
2.720
39,276
+0.04(+1.42%)
Apr 23, 2009
2.719
2.719
2.553
2.681
28,236
-0.03(-1.20%)
Apr 22, 2009
2.611
2.730
2.181
2.714
53,444
+0.01(+0.40%)
Apr 21, 2009
2.665
2.720
2.513
2.703
45,524
-0.02(-0.60%)
Apr 20, 2009
2.774
2.790
2.694
2.720
18,155
-0.11(-3.85%)
Apr 17, 2009
2.828
2.937
2.774
2.828
6,850
+0.00(+0.00%)
Apr 16, 2009
2.725
2.872
2.725
2.828
4,982
+0.10(+3.59%)
Apr 15, 2009
2.681
2.937
2.660
2.730
4,846
-0.04(-1.38%)
Apr 14, 2009
2.720
3.030
2.638
2.768
19,457
+0.03(+1.19%)
Apr 13, 2009
2.856
2.856
2.660
2.736
32,886
-0.06(-2.14%)
Apr 09, 2009
2.790
2.953
2.790
2.796
18,201
+0.02(+0.78%)
Apr 08, 2009
2.714
2.937
2.714
2.774
4,228
-0.04(-1.35%)
Apr 07, 2009
2.720
2.856
2.720
2.812
9,383
-0.02(-0.77%)
Apr 06, 2009
2.986
3.062
2.768
2.834
9,560
-0.24(-7.79%)
Apr 03, 2009
2.937
3.114
2.872
3.073
15,293
+0.12(+4.05%)
Apr 02, 2009
2.823
3.225
2.807
2.953
13,283
+0.15(+5.44%)
Apr 01, 2009
2.720
2.997
2.720
2.801
20,139
-0.14(-4.81%)
Mar 31, 2009
2.828
2.943
2.828
2.943
17,403
+0.09(+3.05%)
Mar 30, 2009
2.725
2.921
2.725
2.856
6,569
-0.14(-4.55%)
Mar 26, 2009
2.997
3.084
2.910
2.991
63,457
+0.00(+0.00%)
Mar 25, 2009
2.986
3.024
2.839
2.991
40,848
-0.26(-8.03%)
Mar 24, 2009
2.709
3.253
2.709
3.253
44,865
+0.53(+19.60%)
Mar 23, 2009
2.720
2.828
2.578
2.720
37,885
-0.10(-3.48%)
Mar 20, 2009
2.845
2.910
2.801
2.817
54,049
-0.04(-1.33%)
Mar 19, 2009
2.872
2.883
2.779
2.856
35,004
-0.02(-0.76%)
Mar 18, 2009
2.785
2.899
2.779
2.877
30,670
-0.15(-4.86%)
Mar 17, 2009
2.741
3.024
2.741
3.024
58,033
+0.25(+9.02%)
Mar 16, 2009
2.747
2.807
2.747
2.774
3,585
+0.03(+0.99%)
Mar 13, 2009
2.725
2.801
2.725
2.747
21,786
-0.03(-0.98%)
Mar 12, 2009
2.687
2.823
2.687
2.774
63,779
+0.05(+2.00%)
Mar 11, 2009
2.556
2.720
2.556
2.720
7,837
-0.01(-0.37%)
Mar 10, 2009
2.720
2.730
2.633
2.730
18,558
+0.03(+0.98%)
Mar 09, 2009
2.926
2.926
2.518
2.703
72,519
-0.33(-10.93%)
Mar 06, 2009
3.084
3.084
2.828
3.035
31,543
-0.09(-2.79%)
Mar 05, 2009
3.209
3.258
3.089
3.122
32,225
-0.11(-3.53%)
Mar 04, 2009
3.263
3.263
3.236
3.236
15,811
-0.03(-0.83%)
Mar 02, 2009
3.361
3.361
3.198
3.263
37,918
+0.00(+0.00%)
Feb 27, 2009
3.139
3.263
3.133
3.263
36,596
+0.12(+3.81%)
Feb 26, 2009
3.263
3.291
2.997
3.144
83,164
-0.12(-3.67%)
Feb 25, 2009
3.258
3.399
3.220
3.264
25,923
-0.13(-3.69%)
Feb 24, 2009
3.285
3.394
3.269
3.389
34,570
+0.02(+0.48%)
Feb 23, 2009
3.350
3.383
3.285
3.372
22,911
-0.02(-0.48%)
Feb 20, 2009
3.432
3.432
3.220
3.389
15,076
-0.04(-1.11%)
Feb 19, 2009
3.405
3.427
3.387
3.427
25,993
+0.02(+0.48%)
Feb 18, 2009
3.546
3.546
3.269
3.410
53,174
-0.02(-0.48%)
Feb 17, 2009
3.448
3.492
3.247
3.427
5,331
-0.21(-5.83%)
Feb 13, 2009
3.601
3.709
3.514
3.639
21,586
-0.08(-2.05%)
Feb 12, 2009
3.546
3.715
3.416
3.715
38,131
+0.26(+7.56%)
Feb 11, 2009
3.454
3.530
3.350
3.454
46,305
+0.03(+0.79%)
Feb 10, 2009
3.481
3.481
3.378
3.427
70,232
-0.07(-2.02%)
Feb 09, 2009
3.535
3.535
3.443
3.497
6,848
-0.04(-1.08%)
Feb 06, 2009
3.552
3.563
3.448
3.535
24,233
+0.05(+1.56%)
Feb 05, 2009
3.606
3.612
3.372
3.481
43,220
-0.30(-7.91%)
Feb 04, 2009
3.644
3.780
3.383
3.780
57,500
+0.17(+4.83%)
Feb 03, 2009
3.796
3.796
3.399
3.606
112,757
+0.68(+23.37%)
Feb 02, 2009
2.888
2.991
2.752
2.923
25,371
-0.07(-2.29%)
Jan 30, 2009
2.932
2.991
2.834
2.991
16,848
+0.01(+0.34%)
Jan 29, 2009
2.986
2.991
2.964
2.981
7,179
+0.13(+4.61%)
Jan 28, 2009
2.915
2.991
2.850
2.850
17,111
-0.14(-4.73%)
Jan 27, 2009
2.807
2.991
2.807
2.991
16,024
+0.11(+3.77%)
Jan 26, 2009
2.904
2.991
2.872
2.883
9,008
+0.05(+1.73%)
Jan 23, 2009
2.899
3.068
2.834
2.834
11,487
-0.16(-5.27%)
Jan 22, 2009
2.888
2.991
2.888
2.991
5,791
+0.00(+0.00%)
Jan 21, 2009
2.665
2.991
2.665
2.991
16,545
+0.12(+4.17%)
Jan 20, 2009
2.948
2.991
2.872
2.872
15,213
-0.10(-3.47%)
Jan 16, 2009
2.991
2.991
2.948
2.975
28,694
-0.01(-0.36%)
Jan 15, 2009
2.904
2.991
2.866
2.986
32,610
+0.14(+4.97%)
Jan 14, 2009
2.921
2.991
2.845
2.845
16,140
-0.11(-3.86%)
Jan 13, 2009
3.008
3.062
2.921
2.959
56,259
-0.04(-1.45%)
Jan 12, 2009
2.991
3.057
2.872
3.002
46,936
+0.01(+0.36%)
Jan 09, 2009
2.986
3.062
2.828
2.991
46,436
+0.08(+2.61%)
Jan 08, 2009
2.764
2.991
2.764
2.915
6,080
-0.08(-2.55%)
Jan 07, 2009
2.991
2.991
2.866
2.991
19,672
+0.00(+0.00%)
Jan 06, 2009
2.986
2.991
2.970
2.991
15,443
+0.00(+0.00%)
Jan 05, 2009
3.013
3.013
2.964
2.991
27,329
+0.03(+1.10%)
Jan 02, 2009
2.948
2.991
2.910
2.959
27,168
+0.03(+0.93%)
Dec 31, 2008
2.562
2.981
2.562
2.932
90,450
+0.32(+12.29%)
Dec 30, 2008
2.399
2.638
2.399
2.611
45,184
+0.16(+6.67%)
Dec 29, 2008
2.350
2.448
2.257
2.448
150,966
+0.14(+5.88%)
Dec 26, 2008
2.584
2.584
2.230
2.312
58,063
-0.21(-8.21%)
Dec 24, 2008
2.453
2.518
2.426
2.518
9,740
+0.05(+2.07%)
Dec 23, 2008
2.556
2.584
2.458
2.467
59,487
-0.05(-2.03%)
Dec 22, 2008
2.578
2.584
2.502
2.518
117,624
-0.03(-1.07%)
Dec 19, 2008
2.480
2.556
2.437
2.545
107,369
+0.05(+2.18%)
Dec 18, 2008
2.518
2.529
2.454
2.491
4,412
-0.00(-0.17%)
Dec 17, 2008
2.502
2.681
2.458
2.495
24,807
+0.06(+2.41%)
Dec 16, 2008
2.507
2.578
2.382
2.437
51,315
+0.04(+1.59%)
Dec 15, 2008
2.518
2.518
2.399
2.399
13,053
+0.02(+0.78%)
Dec 12, 2008
2.497
2.497
2.339
2.380
43,551
-0.14(-5.49%)
Dec 11, 2008
2.562
2.562
2.497
2.518
58,309
-0.01(-0.22%)
Dec 10, 2008
2.611
2.627
2.502
2.524
83,589
-0.11(-4.33%)
Dec 09, 2008
2.720
2.720
2.611
2.638
27,618
-0.05(-2.02%)
Dec 08, 2008
2.774
2.774
2.638
2.692
64,400
-0.03(-1.00%)
Dec 05, 2008
2.845
2.845
2.692
2.720
29,444
-0.09(-3.29%)
Dec 04, 2008
2.883
2.921
2.812
2.812
17,833
-0.07(-2.27%)
Dec 03, 2008
2.929
3.100
2.861
2.877
81,912
-0.14(-4.68%)
Dec 02, 2008
3.046
3.095
2.997
3.019
25,684
+0.02(+0.73%)
Dec 01, 2008
3.046
3.100
2.932
2.997
41,168
-0.05(-1.61%)
Nov 28, 2008
3.155
3.155
2.975
3.046
25,765
+0.11(+3.70%)
Nov 26, 2008
2.975
2.975
2.877
2.937
35,220
-0.08(-2.70%)
Nov 25, 2008
3.040
3.182
2.866
3.019
44,753
-0.03(-1.07%)
Nov 24, 2008
2.991
3.263
2.828
3.051
73,574
-0.07(-2.26%)
Nov 21, 2008
3.307
3.307
3.008
3.122
52,935
-0.11(-3.37%)
Nov 20, 2008
3.432
3.432
3.231
3.231
32,634
-0.20(-5.71%)
Nov 19, 2008
3.764
3.764
3.427
3.427
18,063
-0.40(-10.38%)
Nov 18, 2008
3.568
3.824
3.568
3.824
24,380
+0.09(+2.48%)
Nov 17, 2008
3.796
3.796
3.508
3.731
34,856
-0.05(-1.44%)
Nov 14, 2008
3.481
3.786
3.274
3.786
23,763
+0.30(+8.75%)
Nov 13, 2008
3.535
3.563
3.242
3.481
50,199
-0.11(-3.18%)
Nov 12, 2008
3.769
3.786
3.334
3.595
70,381
-0.19(-5.03%)
Nov 11, 2008
3.541
3.807
3.535
3.786
27,497
+0.06(+1.61%)
Nov 10, 2008
3.807
3.807
3.541
3.726
11,665
-0.16(-4.20%)
Nov 07, 2008
3.922
4.117
3.818
3.889
58,305
-0.03(-0.69%)
Nov 06, 2008
4.019
4.030
3.813
3.916
17,024
-0.23(-5.64%)
Nov 05, 2008
3.976
4.150
3.731
4.150
101,551
+0.03(+0.79%)
Nov 04, 2008
3.965
4.161
3.965
4.117
37,302
+0.20(+4.99%)
Nov 03, 2008
3.753
3.922
2.720
3.922
23,353
+0.00(+0.00%)
Oct 31, 2008
4.024
4.024
3.786
3.922
11,045
+0.09(+2.27%)
Oct 30, 2008
3.813
3.840
3.704
3.835
37,026
+0.24(+6.82%)
Oct 29, 2008
3.553
3.595
3.486
3.590
60,157
+0.14(+4.10%)
Oct 28, 2008
3.508
3.530
3.443
3.448
9,012
+0.04(+1.12%)
Oct 27, 2008
3.378
3.410
3.334
3.410
12,645
-0.10(-2.94%)
Oct 24, 2008
3.644
3.644
3.269
3.514
14,662
-0.18(-5.00%)
Oct 23, 2008
3.807
3.807
3.661
3.699
17,091
-0.17(-4.49%)
Oct 22, 2008
3.867
3.910
3.845
3.873
9,744
-0.32(-7.53%)
Oct 21, 2008
4.112
4.188
4.112
4.188
11,766
-0.03(-0.65%)
Oct 20, 2008
3.739
4.215
3.739
4.215
3,309
-0.08(-1.90%)
Oct 17, 2008
4.215
4.297
4.210
4.297
16,282
+0.10(+2.33%)
Oct 16, 2008
4.242
4.248
4.117
4.199
24,209
-0.07(-1.53%)
Oct 15, 2008
4.346
4.433
3.704
4.264
20,775
-0.07(-1.51%)
Oct 14, 2008
3.802
4.542
3.802
4.330
19,755
+0.66(+17.93%)
Oct 13, 2008
3.378
3.753
3.378
3.671
9,836
+0.29(+8.70%)
Oct 10, 2008
3.285
3.378
2.904
3.378
76,490
-0.04(-1.11%)
Oct 09, 2008
3.943
3.943
3.405
3.416
17,240
-0.53(-13.38%)
Oct 08, 2008
4.232
4.232
3.943
3.943
29,664
-0.33(-7.76%)
Oct 07, 2008
4.351
4.433
4.166
4.275
9,376
-0.08(-1.75%)
Oct 06, 2008
4.455
4.460
4.270
4.351
22,680
-0.17(-3.73%)
Oct 03, 2008
4.482
4.520
4.482
4.520
801
-0.18(-3.82%)
Oct 02, 2008
4.727
4.727
4.553
4.699
669
+0.08(+1.65%)
Oct 01, 2008
4.623
4.650
4.357
4.623
8,477
-0.01(-0.19%)
Sep 30, 2008
4.438
4.732
4.351
4.632
43,672
+0.01(+0.19%)
Sep 29, 2008
4.558
4.759
4.558
4.623
4,368
-0.08(-1.62%)
Sep 26, 2008
4.814
4.824
4.623
4.699
16,252
+0.02(+0.46%)
Sep 25, 2008
4.607
4.781
4.591
4.678
36,520
+0.12(+2.63%)
Sep 24, 2008
4.580
4.607
4.400
4.558
8,069
+0.01(+0.12%)
Sep 23, 2008
4.460
4.569
4.379
4.553
8,137
-0.03(-0.71%)
Sep 22, 2008
4.471
4.618
4.389
4.585
13,785
-0.09(-1.98%)
Sep 19, 2008
4.879
4.895
4.618
4.678
11,358
+0.18(+3.99%)
Sep 18, 2008
4.906
5.058
4.406
4.498
40,242
-0.45(-9.12%)
Sep 17, 2008
4.378
4.953
4.378
4.950
35,184
-0.25(-4.81%)
Sep 16, 2008
5.194
5.243
5.053
5.200
41,385
-0.10(-1.95%)
Sep 15, 2008
5.330
5.330
5.124
5.303
12,178
-0.01(-0.10%)
Sep 12, 2008
5.254
5.352
5.254
5.309
20,941
-0.04(-0.81%)
Sep 11, 2008
5.357
5.357
5.064
5.352
48,732
+0.00(+0.00%)
Sep 10, 2008
5.303
5.352
5.224
5.352
26,107
+0.04(+0.72%)
Sep 09, 2008
5.194
5.352
5.194
5.314
24,818
-0.01(-0.20%)
Sep 08, 2008
5.064
5.363
5.064
5.325
30,096
-0.03(-0.51%)
Sep 05, 2008
5.385
5.385
4.960
5.352
41,944
-0.03(-0.51%)
Sep 04, 2008
5.385
5.406
5.260
5.379
34,178
-0.03(-0.50%)
Sep 03, 2008
5.385
5.472
5.385
5.406
44,101
+0.04(+0.81%)
Sep 02, 2008
4.895
5.385
4.895
5.363
69,592
+0.13(+2.39%)
Aug 29, 2008
4.977
5.847
4.977
5.238
78,301
+0.27(+5.36%)
Aug 28, 2008
4.971
4.971
4.960
4.971
4,942
+0.01(+0.11%)
Aug 27, 2008
4.966
4.971
4.932
4.966
10,088
+0.00(+0.00%)
Aug 26, 2008
4.966
4.966
4.841
4.966
17,098
+0.10(+2.13%)
Aug 25, 2008
4.601
4.884
4.542
4.863
16,730
+0.03(+0.68%)
Aug 22, 2008
4.835
4.890
4.634
4.830
15,907
+0.02(+0.34%)
Aug 21, 2008
4.465
4.846
4.465
4.814
6,618
-0.02(-0.34%)
Aug 20, 2008
4.781
4.857
4.781
4.830
15,079
+0.07(+1.49%)
Aug 19, 2008
4.721
4.797
4.721
4.759
35,232
+0.07(+1.51%)
Aug 18, 2008
4.732
4.732
4.563
4.688
8,457
-0.04(-0.92%)
Aug 15, 2008
4.629
4.781
4.514
4.732
22,290
+0.03(+0.58%)
Aug 14, 2008
4.716
4.732
4.700
4.705
3,493
-0.03(-0.57%)
Aug 13, 2008
4.737
4.737
4.574
4.732
24,437
-0.01(-0.23%)
Aug 12, 2008
4.743
4.770
4.661
4.743
2,573
-0.02(-0.34%)
Aug 11, 2008
4.786
4.803
4.743
4.759
5,124
-0.06(-1.24%)
Aug 08, 2008
4.727
4.830
4.553
4.819
11,077
+0.08(+1.72%)
Aug 07, 2008
4.765
4.797
4.727
4.737
3,320
+0.01(+0.23%)
Aug 06, 2008
4.640
4.727
4.634
4.727
7,493
+0.06(+1.28%)
Aug 05, 2008
4.678
4.678
4.340
4.667
8,641
+0.07(+1.42%)
Aug 04, 2008
4.634
4.650
4.319
4.601
31,060
-0.06(-1.28%)
Aug 01, 2008
4.661
4.661
4.661
4.661
367
+0.01(+0.23%)
Jul 31, 2008
4.618
4.667
4.406
4.650
14,932
+0.29(+6.74%)
Jul 30, 2008
4.498
4.563
4.357
4.357
4,009
-0.05(-1.23%)
Jul 29, 2008
4.411
4.710
4.085
4.411
42,597
+0.26(+6.29%)
Jul 28, 2008
4.145
4.368
4.112
4.150
15,350
+0.07(+1.60%)
Jul 25, 2008
4.275
4.596
4.085
4.085
17,561
-0.20(-4.57%)
Jul 24, 2008
4.362
4.623
4.107
4.281
69,408
-0.23(-5.07%)
Jul 23, 2008
4.705
4.917
4.101
4.509
40,714
-0.29(-6.01%)
Jul 22, 2008
4.661
4.846
4.661
4.797
6,359
-0.00(-0.00%)
Jul 21, 2008
4.873
4.911
4.797
4.797
6,444
-0.08(-1.56%)
Jul 18, 2008
4.868
4.895
4.846
4.873
2,757
-0.02(-0.44%)
Jul 17, 2008
4.857
4.901
4.848
4.895
8,457
-0.01(-0.11%)
Jul 16, 2008
4.868
4.912
4.846
4.901
12,685
-0.01(-0.22%)
Jul 15, 2008
4.912
4.917
4.911
4.912
11,398
-0.01(-0.22%)
Jul 14, 2008
4.971
4.971
4.765
4.922
19,832
-0.02(-0.33%)
Jul 11, 2008
4.960
4.971
4.922
4.939
7,949
+0.02(+0.44%)
Jul 10, 2008
4.950
4.971
4.846
4.917
22,746
-0.05(-0.99%)
Jul 09, 2008
4.955
4.971
4.819
4.966
7,170
+0.01(+0.11%)
Jul 08, 2008
4.933
4.971
4.917
4.960
9,062
+0.02(+0.33%)
Jul 07, 2008
4.786
5.015
4.786
4.944
8,740
+0.10(+2.13%)
Jul 04, 2008
4.797
4.917
4.797
4.841
919
+0.00(+0.00%)
Jul 03, 2008
4.797
4.917
4.797
4.841
919
-0.02(-0.45%)
Jul 02, 2008
4.852
4.868
4.803
4.863
5,515
+0.03(+0.68%)
Jul 01, 2008
4.727
4.868
4.705
4.830
8,825
+0.07(+1.49%)
Jun 30, 2008
4.759
4.759
4.759
4.759
0
+0.00(+0.00%)
Jun 27, 2008
4.716
4.803
4.710
4.759
10,191
+0.01(+0.23%)
Jun 26, 2008
4.667
4.808
4.667
4.748
3,530
-0.08(-1.58%)
Jun 25, 2008
4.781
4.841
4.770
4.824
3,800
+0.11(+2.31%)
Jun 24, 2008
4.629
4.770
4.629
4.716
4,283
-0.02(-0.46%)
Jun 23, 2008
4.835
4.863
4.661
4.737
9,007
-0.03(-0.57%)
Jun 20, 2008
4.770
4.944
4.765
4.765
8,641
-0.14(-2.77%)
Jun 19, 2008
4.776
4.988
4.574
4.901
9,376
+0.06(+1.24%)
Jun 18, 2008
4.944
4.944
4.569
4.841
7,547
-0.01(-0.11%)
Jun 17, 2008
4.950
4.971
4.525
4.846
9,621
-0.15(-2.94%)
Jun 16, 2008
4.928
4.993
4.928
4.993
1,654
-0.01(-0.11%)
Jun 13, 2008
4.971
4.999
4.645
4.999
8,089
-0.01(-0.22%)
Jun 12, 2008
4.792
5.026
4.786
5.009
8,692
+0.16(+3.37%)
Jun 11, 2008
4.765
4.879
4.601
4.846
12,389
+0.04(+0.79%)
Jun 10, 2008
4.895
4.971
4.765
4.808
22,540
-0.11(-2.32%)
Jun 09, 2008
4.999
5.009
4.824
4.922
6,251
-0.02(-0.33%)
Jun 06, 2008
5.194
5.194
4.933
4.939
10,663
-0.23(-4.42%)
Jun 05, 2008
5.037
5.167
5.020
5.167
11,472
-0.02(-0.31%)
Jun 04, 2008
5.113
5.276
5.075
5.183
8,644
+0.04(+0.74%)
Jun 03, 2008
4.950
5.167
4.950
5.145
18,276
+0.17(+3.39%)
Jun 02, 2008
4.999
5.031
4.661
4.977
33,277
-0.07(-1.40%)
May 30, 2008
4.765
5.047
4.623
5.047
27,598
+0.17(+3.46%)
May 29, 2008
4.786
4.879
4.759
4.879
11,353
+0.22(+4.79%)
May 28, 2008
4.563
4.814
4.563
4.656
28,874
+0.05(+1.18%)
May 27, 2008
4.895
4.895
4.444
4.601
73,124
-0.34(-6.83%)
May 26, 2008
5.167
5.254
4.362
4.939
187,689
+0.00(+0.00%)
May 23, 2008
5.167
5.254
4.362
4.939
187,689
-0.36(-6.87%)
May 22, 2008
5.406
5.514
5.303
5.303
3,710
-0.01(-0.20%)
May 21, 2008
5.401
5.445
5.314
5.314
9,008
-0.11(-1.97%)
May 20, 2008
5.292
5.434
5.292
5.421
11,099
+0.01(+0.16%)
May 19, 2008
5.341
5.493
5.341
5.412
21,749
+0.09(+1.74%)
May 16, 2008
5.439
5.493
5.151
5.319
17,403
-0.18(-3.36%)
May 15, 2008
5.483
5.619
5.303
5.504
20,192
-0.10(-1.75%)
May 14, 2008
5.597
5.635
5.439
5.602
34,559
+0.03(+0.59%)
May 13, 2008
5.624
5.678
5.450
5.570
14,129
-0.02(-0.39%)
May 12, 2008
5.466
5.619
5.439
5.591
14,000
+0.04(+0.69%)
May 09, 2008
5.532
5.586
5.466
5.553
12,423
-0.15(-2.67%)
May 08, 2008
5.706
5.706
5.602
5.706
9,214
+0.00(+0.00%)
May 07, 2008
5.602
5.950
5.597
5.706
30,335
+0.10(+1.75%)
May 06, 2008
5.232
5.684
5.232
5.608
49,738
+0.31(+5.85%)
May 05, 2008
5.923
5.923
5.069
5.298
103,971
-0.54(-9.31%)
May 02, 2008
6.097
6.097
5.662
5.842
37,782
-0.14(-2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.